COPT Defense PropertiesCDPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $30.12 | $30.89 | $30.10 | $30.84 | 1.05M |
| 1/15/2026 | $30.29 | $30.49 | $29.97 | $30.19 | 1.02M |
| 1/14/2026 | $29.81 | $30.25 | $29.55 | $30.19 | 707,000 |
| 1/13/2026 | $29.82 | $30.00 | $29.48 | $29.76 | 713,810 |
| 1/12/2026 | $29.59 | $29.77 | $29.23 | $29.75 | 678,500 |
| 1/9/2026 | $29.47 | $29.86 | $29.37 | $29.56 | 1.10M |
| 1/8/2026 | $28.13 | $29.58 | $28.09 | $29.51 | 2.14M |
| 1/7/2026 | $28.47 | $28.52 | $27.85 | $28.22 | 1.35M |
| 1/6/2026 | $27.47 | $28.48 | $27.37 | $28.30 | 1.72M |
| 1/5/2026 | $27.31 | $27.78 | $27.06 | $27.59 | 1.91M |
| 1/2/2026 | $27.78 | $27.83 | $27.22 | $27.49 | 1.24M |
| 12/31/2025 | $27.99 | $28.07 | $27.76 | $27.80 | 1.16M |
| 12/30/2025 | $28.25 | $28.39 | $28.18 | $28.29 | 775,213 |
| 12/29/2025 | $28.15 | $28.38 | $28.10 | $28.29 | 771,530 |
| 12/26/2025 | $28.30 | $28.41 | $28.12 | $28.18 | 578,736 |
| 12/24/2025 | $28.08 | $28.41 | $28.03 | $28.37 | 467,724 |
| 12/23/2025 | $28.22 | $28.27 | $27.97 | $28.14 | 814,200 |
| 12/22/2025 | $28.62 | $28.87 | $28.20 | $28.25 | 991,821 |
| 12/19/2025 | $28.74 | $29.00 | $28.38 | $28.65 | 2.19M |
| 12/18/2025 | $29.36 | $29.51 | $28.73 | $28.83 | 987,423 |
| 12/17/2025 | $29.11 | $29.38 | $28.95 | $29.18 | 642,300 |
| 12/16/2025 | $29.51 | $29.69 | $29.04 | $29.11 | 848,500 |
| 12/15/2025 | $29.67 | $29.71 | $29.09 | $29.43 | 981,737 |
| 12/12/2025 | $29.32 | $29.58 | $29.16 | $29.48 | 934,400 |
| 12/11/2025 | $29.31 | $29.44 | $29.06 | $29.18 | 877,000 |
| 12/10/2025 | $28.85 | $29.44 | $28.57 | $29.16 | 1.23M |
| 12/9/2025 | $29.32 | $29.57 | $28.90 | $28.92 | 888,942 |
| 12/8/2025 | $28.99 | $29.31 | $28.69 | $29.21 | 604,648 |
| 12/5/2025 | $29.44 | $29.56 | $28.96 | $29.11 | 584,527 |
| 12/4/2025 | $29.78 | $30.15 | $29.51 | $29.55 | 779,400 |
| 12/3/2025 | $30.29 | $30.50 | $29.75 | $29.87 | 634,405 |
| 12/2/2025 | $30.64 | $30.73 | $30.13 | $30.27 | 663,614 |
| 12/1/2025 | $30.48 | $30.74 | $30.41 | $30.49 | 712,400 |
| 11/28/2025 | $30.75 | $30.78 | $30.57 | $30.73 | 391,048 |
| 11/26/2025 | $30.53 | $30.91 | $30.53 | $30.65 | 1.04M |
| 11/25/2025 | $30.42 | $30.99 | $30.32 | $30.66 | 1.15M |
| 11/24/2025 | $30.04 | $30.60 | $29.91 | $30.48 | 2.36M |
| 11/21/2025 | $29.84 | $30.34 | $29.59 | $30.13 | 1.93M |
| 11/20/2025 | $29.95 | $30.07 | $29.63 | $29.64 | 1.03M |
| 11/19/2025 | $29.13 | $29.89 | $29.02 | $29.72 | 1.34M |
| 11/18/2025 | $28.70 | $29.33 | $28.44 | $29.20 | 1.27M |
| 11/17/2025 | $28.98 | $29.25 | $28.64 | $28.65 | 633,943 |
| 11/14/2025 | $28.98 | $28.98 | $28.64 | $28.92 | 484,537 |
| 11/13/2025 | $28.93 | $29.28 | $28.73 | $28.83 | 647,500 |
| 11/12/2025 | $29.16 | $29.27 | $28.95 | $29.07 | 579,735 |
| 11/11/2025 | $29.05 | $29.25 | $28.82 | $29.23 | 474,926 |
| 11/10/2025 | $29.00 | $29.14 | $28.77 | $28.90 | 606,700 |
| 11/7/2025 | $29.01 | $29.15 | $28.66 | $28.98 | 868,300 |
| 11/6/2025 | $28.68 | $28.98 | $28.58 | $28.89 | 592,208 |
| 11/5/2025 | $28.72 | $28.87 | $28.44 | $28.79 | 993,749 |
| 11/4/2025 | $28.54 | $28.65 | $28.18 | $28.57 | 1.12M |
| 11/3/2025 | $27.97 | $28.36 | $27.34 | $28.35 | 1.16M |
| 10/31/2025 | $28.20 | $28.70 | $27.48 | $28.17 | 1.34M |
| 10/30/2025 | $27.36 | $27.64 | $27.06 | $27.32 | 1.08M |
| 10/29/2025 | $27.86 | $28.07 | $27.31 | $27.49 | 1.27M |
| 10/28/2025 | $28.23 | $28.23 | $27.89 | $28.00 | 613,900 |
| 10/27/2025 | $28.29 | $28.36 | $28.02 | $28.27 | 733,630 |
| 10/24/2025 | $28.57 | $28.59 | $28.33 | $28.37 | 471,303 |
| 10/23/2025 | $28.38 | $28.47 | $28.00 | $28.42 | 738,200 |
| 10/22/2025 | $28.44 | $28.53 | $28.19 | $28.26 | 657,042 |
| 10/21/2025 | $28.34 | $28.61 | $28.14 | $28.28 | 734,900 |
| 10/20/2025 | $28.10 | $28.33 | $27.82 | $28.33 | 523,700 |